2811 カゴメ(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 911 | 911 | 901 | 901 | 9,000 | 901 |
| 2000-12-28 | 911 | 911 | 901 | 908 | 14,000 | 908 |
| 2000-12-27 | 911 | 911 | 901 | 901 | 34,000 | 901 |
| 2000-12-26 | 921 | 921 | 911 | 911 | 22,000 | 911 |
| 2000-12-25 | 899 | 920 | 899 | 920 | 30,000 | 920 |
| 2000-12-22 | 906 | 906 | 895 | 899 | 32,000 | 899 |
| 2000-12-21 | 910 | 911 | 900 | 906 | 41,000 | 906 |
| 2000-12-20 | 932 | 933 | 920 | 920 | 49,000 | 920 |
| 2000-12-19 | 941 | 949 | 937 | 937 | 31,000 | 937 |
| 2000-12-18 | 923 | 949 | 915 | 949 | 69,000 | 949 |
| 2000-12-15 | 944 | 954 | 913 | 913 | 78,000 | 913 |
| 2000-12-14 | 962 | 969 | 935 | 950 | 42,000 | 950 |
| 2000-12-13 | 981 | 991 | 980 | 982 | 35,000 | 982 |
| 2000-12-12 | 997 | 1,006 | 997 | 999 | 36,000 | 999 |
| 2000-12-11 | 1,005 | 1,008 | 1,005 | 1,008 | 22,000 | 1,008 |
| 2000-12-08 | 990 | 1,002 | 990 | 997 | 46,000 | 997 |
| 2000-12-07 | 993 | 1,003 | 993 | 1,003 | 9,000 | 1,003 |
| 2000-12-06 | 1,001 | 1,001 | 993 | 993 | 7,000 | 993 |
| 2000-12-05 | 999 | 1,005 | 999 | 1,001 | 20,000 | 1,001 |
| 2000-12-04 | 1,008 | 1,008 | 1,000 | 1,000 | 60,000 | 1,000 |
| 2000-12-01 | 1,002 | 1,010 | 998 | 998 | 29,000 | 998 |
| 2000-11-30 | 1,000 | 1,010 | 996 | 1,000 | 45,000 | 1,000 |
| 2000-11-29 | 1,002 | 1,019 | 1,002 | 1,007 | 28,000 | 1,007 |
| 2000-11-28 | 1,005 | 1,013 | 1,005 | 1,011 | 29,000 | 1,011 |
| 2000-11-27 | 1,029 | 1,029 | 1,011 | 1,022 | 31,000 | 1,022 |
| 2000-11-24 | 1,014 | 1,030 | 1,014 | 1,030 | 22,000 | 1,030 |
| 2000-11-22 | 1,034 | 1,034 | 1,012 | 1,034 | 28,000 | 1,034 |
| 2000-11-21 | 1,030 | 1,037 | 1,006 | 1,013 | 18,000 | 1,013 |
| 2000-11-20 | 1,037 | 1,038 | 1,031 | 1,038 | 10,000 | 1,038 |
| 2000-11-17 | 1,049 | 1,049 | 1,039 | 1,039 | 20,000 | 1,039 |
| 2000-11-16 | 1,045 | 1,045 | 1,039 | 1,039 | 32,000 | 1,039 |
| 2000-11-15 | 1,045 | 1,049 | 1,043 | 1,045 | 21,000 | 1,045 |
| 2000-11-14 | 1,050 | 1,050 | 1,045 | 1,050 | 18,000 | 1,050 |
| 2000-11-13 | 1,041 | 1,050 | 1,041 | 1,050 | 17,000 | 1,050 |
| 2000-11-10 | 1,051 | 1,060 | 1,051 | 1,060 | 9,000 | 1,060 |
| 2000-11-09 | 1,045 | 1,054 | 1,041 | 1,054 | 17,000 | 1,054 |
| 2000-11-08 | 1,068 | 1,068 | 1,045 | 1,045 | 9,000 | 1,045 |
| 2000-11-07 | 1,068 | 1,070 | 1,054 | 1,068 | 18,000 | 1,068 |
| 2000-11-06 | 1,068 | 1,074 | 1,065 | 1,069 | 78,000 | 1,069 |
| 2000-11-02 | 1,068 | 1,068 | 1,051 | 1,068 | 12,000 | 1,068 |
| 2000-11-01 | 1,057 | 1,060 | 1,050 | 1,060 | 16,000 | 1,060 |
| 2000-10-31 | 1,046 | 1,056 | 1,046 | 1,050 | 6,000 | 1,050 |
| 2000-10-30 | 1,060 | 1,060 | 1,047 | 1,047 | 9,000 | 1,047 |
| 2000-10-27 | 1,051 | 1,060 | 1,049 | 1,060 | 25,000 | 1,060 |
| 2000-10-26 | 1,044 | 1,050 | 1,039 | 1,050 | 11,000 | 1,050 |
| 2000-10-25 | 1,039 | 1,039 | 1,039 | 1,039 | 8,000 | 1,039 |
| 2000-10-24 | 1,061 | 1,062 | 1,042 | 1,042 | 4,000 | 1,042 |
| 2000-10-23 | 1,070 | 1,070 | 1,039 | 1,041 | 25,000 | 1,041 |
| 2000-10-20 | 1,046 | 1,062 | 1,041 | 1,055 | 12,000 | 1,055 |
| 2000-10-19 | 1,046 | 1,062 | 1,046 | 1,046 | 21,000 | 1,046 |
| 2000-10-18 | 1,079 | 1,079 | 1,041 | 1,069 | 62,000 | 1,069 |
| 2000-10-17 | 1,055 | 1,059 | 1,053 | 1,059 | 15,000 | 1,059 |
| 2000-10-16 | 1,060 | 1,074 | 1,056 | 1,070 | 14,000 | 1,070 |
| 2000-10-13 | 1,065 | 1,073 | 1,056 | 1,070 | 14,000 | 1,070 |
| 2000-10-12 | 1,071 | 1,074 | 1,051 | 1,073 | 16,000 | 1,073 |
| 2000-10-11 | 1,074 | 1,074 | 1,061 | 1,074 | 13,000 | 1,074 |
| 2000-10-10 | 1,075 | 1,079 | 1,070 | 1,075 | 38,000 | 1,075 |
| 2000-10-06 | 1,040 | 1,095 | 1,040 | 1,075 | 16,000 | 1,075 |
| 2000-10-05 | 1,087 | 1,100 | 1,087 | 1,100 | 80,000 | 1,100 |
| 2000-10-04 | 1,088 | 1,088 | 1,074 | 1,087 | 12,000 | 1,087 |
| 2000-10-03 | 1,087 | 1,087 | 1,086 | 1,087 | 13,000 | 1,087 |
| 2000-10-02 | 1,085 | 1,090 | 1,075 | 1,090 | 29,000 | 1,090 |
| 2000-09-29 | 1,099 | 1,099 | 1,077 | 1,090 | 30,000 | 1,090 |
| 2000-09-28 | 1,096 | 1,118 | 1,079 | 1,079 | 43,000 | 1,079 |
| 2000-09-27 | 1,100 | 1,100 | 1,096 | 1,096 | 19,000 | 1,096 |
| 2000-09-26 | 1,100 | 1,118 | 1,100 | 1,118 | 27,000 | 1,118 |
| 2000-09-25 | 1,080 | 1,100 | 1,080 | 1,100 | 18,000 | 1,100 |
| 2000-09-22 | 1,100 | 1,100 | 1,081 | 1,082 | 30,000 | 1,082 |
| 2000-09-21 | 1,062 | 1,100 | 1,062 | 1,100 | 21,000 | 1,100 |
| 2000-09-20 | 1,115 | 1,120 | 1,075 | 1,120 | 34,000 | 1,120 |
| 2000-09-19 | 1,076 | 1,120 | 1,067 | 1,120 | 31,000 | 1,120 |
| 2000-09-18 | 1,070 | 1,075 | 1,070 | 1,075 | 19,000 | 1,075 |
| 2000-09-14 | 1,098 | 1,098 | 1,075 | 1,075 | 14,000 | 1,075 |
| 2000-09-13 | 1,077 | 1,078 | 1,077 | 1,078 | 4,000 | 1,078 |
| 2000-09-12 | 1,080 | 1,100 | 1,077 | 1,077 | 10,000 | 1,077 |
| 2000-09-11 | 1,109 | 1,109 | 1,077 | 1,079 | 42,000 | 1,079 |
| 2000-09-08 | 1,096 | 1,114 | 1,096 | 1,113 | 48,000 | 1,113 |
| 2000-09-07 | 1,104 | 1,120 | 1,103 | 1,120 | 21,000 | 1,120 |
| 2000-09-06 | 1,107 | 1,124 | 1,107 | 1,124 | 8,000 | 1,124 |
| 2000-09-05 | 1,119 | 1,125 | 1,106 | 1,125 | 55,000 | 1,125 |
| 2000-09-04 | 1,120 | 1,124 | 1,116 | 1,119 | 14,000 | 1,119 |
| 2000-09-01 | 1,144 | 1,144 | 1,120 | 1,140 | 34,000 | 1,140 |
| 2000-08-31 | 1,135 | 1,148 | 1,111 | 1,140 | 42,000 | 1,140 |
| 2000-08-30 | 1,122 | 1,139 | 1,122 | 1,139 | 9,000 | 1,139 |
| 2000-08-29 | 1,131 | 1,140 | 1,127 | 1,139 | 80,000 | 1,139 |
| 2000-08-28 | 1,159 | 1,159 | 1,125 | 1,133 | 40,000 | 1,133 |
| 2000-08-25 | 1,165 | 1,165 | 1,145 | 1,161 | 16,000 | 1,161 |
| 2000-08-24 | 1,150 | 1,174 | 1,150 | 1,170 | 74,000 | 1,170 |
| 2000-08-23 | 1,160 | 1,160 | 1,152 | 1,157 | 68,000 | 1,157 |
| 2000-08-22 | 1,162 | 1,162 | 1,153 | 1,160 | 77,000 | 1,160 |
| 2000-08-21 | 1,150 | 1,162 | 1,150 | 1,162 | 6,000 | 1,162 |
| 2000-08-18 | 1,169 | 1,171 | 1,150 | 1,166 | 101,000 | 1,166 |
| 2000-08-17 | 1,165 | 1,175 | 1,165 | 1,170 | 137,000 | 1,170 |
| 2000-08-16 | 1,142 | 1,165 | 1,131 | 1,165 | 153,000 | 1,165 |
| 2000-08-15 | 1,133 | 1,143 | 1,133 | 1,143 | 24,000 | 1,143 |
| 2000-08-14 | 1,144 | 1,144 | 1,120 | 1,133 | 41,000 | 1,133 |
| 2000-08-11 | 1,135 | 1,140 | 1,130 | 1,140 | 31,000 | 1,140 |
| 2000-08-10 | 1,140 | 1,140 | 1,135 | 1,135 | 58,000 | 1,135 |
| 2000-08-09 | 1,134 | 1,140 | 1,122 | 1,140 | 92,000 | 1,140 |
| 2000-08-08 | 1,138 | 1,138 | 1,131 | 1,135 | 39,000 | 1,135 |
| 2000-08-07 | 1,095 | 1,140 | 1,095 | 1,139 | 144,000 | 1,139 |
| 2000-08-04 | 1,100 | 1,107 | 1,099 | 1,102 | 86,000 | 1,102 |
| 2000-08-03 | 1,102 | 1,109 | 1,102 | 1,104 | 41,000 | 1,104 |
| 2000-08-02 | 1,124 | 1,124 | 1,116 | 1,117 | 43,000 | 1,117 |
| 2000-08-01 | 1,100 | 1,124 | 1,099 | 1,124 | 88,000 | 1,124 |
| 2000-07-31 | 1,107 | 1,126 | 1,080 | 1,119 | 37,000 | 1,119 |
| 2000-07-28 | 1,090 | 1,109 | 1,090 | 1,109 | 32,000 | 1,109 |
| 2000-07-27 | 1,100 | 1,110 | 1,090 | 1,110 | 38,000 | 1,110 |
| 2000-07-26 | 1,120 | 1,120 | 1,100 | 1,114 | 64,000 | 1,114 |
| 2000-07-25 | 1,080 | 1,111 | 1,080 | 1,102 | 58,000 | 1,102 |
| 2000-07-24 | 1,085 | 1,096 | 1,080 | 1,081 | 41,000 | 1,081 |
| 2000-07-21 | 1,080 | 1,085 | 1,080 | 1,085 | 37,000 | 1,085 |
| 2000-07-19 | 1,116 | 1,116 | 1,072 | 1,081 | 69,000 | 1,081 |
| 2000-07-18 | 1,133 | 1,133 | 1,125 | 1,127 | 100,000 | 1,127 |
| 2000-07-17 | 1,130 | 1,143 | 1,123 | 1,134 | 54,000 | 1,134 |
| 2000-07-14 | 1,125 | 1,140 | 1,125 | 1,136 | 149,000 | 1,136 |
| 2000-07-13 | 1,120 | 1,140 | 1,110 | 1,125 | 217,000 | 1,125 |
| 2000-07-12 | 1,119 | 1,121 | 1,115 | 1,121 | 161,000 | 1,121 |
| 2000-07-11 | 1,100 | 1,120 | 1,095 | 1,120 | 259,000 | 1,120 |
| 2000-07-10 | 1,071 | 1,100 | 1,071 | 1,100 | 196,000 | 1,100 |
| 2000-07-07 | 1,078 | 1,084 | 1,065 | 1,065 | 94,000 | 1,065 |
| 2000-07-06 | 1,053 | 1,070 | 1,053 | 1,070 | 96,000 | 1,070 |
| 2000-07-05 | 1,040 | 1,070 | 1,030 | 1,050 | 165,000 | 1,050 |
| 2000-07-04 | 1,020 | 1,040 | 1,010 | 1,030 | 333,000 | 1,030 |
| 2000-07-03 | 1,002 | 1,020 | 1,000 | 1,003 | 57,000 | 1,003 |
| 2000-06-30 | 1,009 | 1,015 | 1,000 | 1,000 | 69,000 | 1,000 |
| 2000-06-29 | 1,000 | 1,005 | 996 | 1,000 | 99,000 | 1,000 |
| 2000-06-28 | 1,004 | 1,004 | 991 | 999 | 34,000 | 999 |
| 2000-06-27 | 981 | 1,009 | 962 | 1,009 | 69,000 | 1,009 |
| 2000-06-26 | 980 | 981 | 970 | 970 | 43,000 | 970 |
| 2000-06-23 | 979 | 982 | 970 | 970 | 75,000 | 970 |
| 2000-06-22 | 980 | 990 | 980 | 983 | 46,000 | 983 |
| 2000-06-21 | 970 | 981 | 964 | 975 | 164,000 | 975 |
| 2000-06-20 | 960 | 965 | 950 | 963 | 158,000 | 963 |
| 2000-06-19 | 950 | 952 | 941 | 952 | 89,000 | 952 |
| 2000-06-16 | 935 | 951 | 935 | 950 | 43,000 | 950 |
| 2000-06-15 | 925 | 928 | 920 | 927 | 59,000 | 927 |
| 2000-06-14 | 920 | 931 | 915 | 915 | 28,000 | 915 |
| 2000-06-13 | 935 | 935 | 926 | 931 | 31,000 | 931 |
| 2000-06-12 | 930 | 940 | 910 | 935 | 65,000 | 935 |
| 2000-06-09 | 930 | 930 | 910 | 928 | 75,000 | 928 |
| 2000-06-08 | 929 | 930 | 924 | 930 | 30,000 | 930 |
| 2000-06-07 | 940 | 940 | 930 | 930 | 36,000 | 930 |
| 2000-06-06 | 930 | 950 | 930 | 940 | 30,000 | 940 |
| 2000-06-05 | 979 | 979 | 930 | 930 | 42,000 | 930 |
| 2000-06-02 | 968 | 968 | 950 | 950 | 66,000 | 950 |
| 2000-06-01 | 957 | 968 | 945 | 968 | 52,000 | 968 |
| 2000-05-31 | 957 | 957 | 944 | 957 | 21,000 | 957 |
| 2000-05-30 | 940 | 955 | 940 | 955 | 79,000 | 955 |
| 2000-05-29 | 940 | 955 | 930 | 955 | 75,000 | 955 |
| 2000-05-26 | 950 | 950 | 926 | 938 | 113,000 | 938 |
| 2000-05-25 | 955 | 960 | 932 | 945 | 56,000 | 945 |
| 2000-05-24 | 965 | 965 | 951 | 960 | 51,000 | 960 |
| 2000-05-23 | 965 | 965 | 962 | 965 | 25,000 | 965 |
| 2000-05-22 | 970 | 970 | 955 | 965 | 21,000 | 965 |
| 2000-05-19 | 989 | 989 | 956 | 970 | 101,000 | 970 |
| 2000-05-18 | 980 | 989 | 976 | 989 | 77,000 | 989 |
| 2000-05-17 | 950 | 990 | 950 | 981 | 78,000 | 981 |
| 2000-05-16 | 950 | 953 | 948 | 949 | 104,000 | 949 |
| 2000-05-15 | 940 | 950 | 940 | 950 | 52,000 | 950 |
| 2000-05-12 | 931 | 942 | 930 | 940 | 65,000 | 940 |
| 2000-05-11 | 940 | 940 | 931 | 939 | 57,000 | 939 |
| 2000-05-10 | 933 | 940 | 933 | 940 | 36,000 | 940 |
| 2000-05-09 | 958 | 958 | 932 | 939 | 64,000 | 939 |
| 2000-05-08 | 969 | 969 | 960 | 962 | 12,000 | 962 |
| 2000-05-02 | 946 | 972 | 944 | 972 | 36,000 | 972 |
| 2000-05-01 | 939 | 947 | 927 | 946 | 51,000 | 946 |
| 2000-04-28 | 931 | 947 | 928 | 947 | 150,000 | 947 |
| 2000-04-27 | 918 | 928 | 918 | 921 | 44,000 | 921 |
| 2000-04-26 | 921 | 931 | 915 | 915 | 46,000 | 915 |
| 2000-04-25 | 946 | 949 | 921 | 921 | 84,000 | 921 |
| 2000-04-24 | 960 | 960 | 939 | 940 | 87,000 | 940 |
| 2000-04-21 | 979 | 990 | 976 | 976 | 26,000 | 976 |
| 2000-04-20 | 999 | 999 | 989 | 999 | 24,000 | 999 |
| 2000-04-19 | 999 | 999 | 985 | 999 | 44,000 | 999 |
| 2000-04-18 | 963 | 999 | 960 | 999 | 118,000 | 999 |
| 2000-04-17 | 924 | 949 | 924 | 949 | 65,000 | 949 |
| 2000-04-14 | 970 | 984 | 970 | 984 | 40,000 | 984 |
| 2000-04-13 | 964 | 970 | 962 | 970 | 67,000 | 970 |
| 2000-04-12 | 973 | 973 | 960 | 970 | 50,000 | 970 |
| 2000-04-11 | 970 | 979 | 961 | 973 | 45,000 | 973 |
| 2000-04-10 | 957 | 970 | 955 | 970 | 58,000 | 970 |
| 2000-04-07 | 968 | 968 | 955 | 957 | 58,000 | 957 |
| 2000-04-06 | 965 | 969 | 960 | 969 | 65,000 | 969 |
| 2000-04-05 | 972 | 975 | 965 | 965 | 67,000 | 965 |
| 2000-04-04 | 980 | 980 | 972 | 972 | 31,000 | 972 |
| 2000-04-03 | 981 | 989 | 975 | 985 | 35,000 | 985 |
| 2000-03-31 | 980 | 985 | 970 | 984 | 59,000 | 984 |
| 2000-03-30 | 980 | 990 | 970 | 980 | 58,000 | 980 |
| 2000-03-29 | 986 | 990 | 975 | 990 | 46,000 | 990 |
| 2000-03-28 | 995 | 995 | 982 | 985 | 15,000 | 985 |
| 2000-03-27 | 1,010 | 1,010 | 980 | 985 | 58,000 | 985 |
| 2000-03-24 | 975 | 980 | 971 | 980 | 77,000 | 980 |
| 2000-03-23 | 970 | 970 | 960 | 970 | 37,000 | 970 |
| 2000-03-22 | 970 | 970 | 965 | 969 | 65,000 | 969 |
| 2000-03-21 | 964 | 965 | 949 | 965 | 70,000 | 965 |
| 2000-03-17 | 939 | 965 | 930 | 964 | 113,000 | 964 |
| 2000-03-16 | 938 | 939 | 915 | 939 | 66,000 | 939 |
| 2000-03-15 | 919 | 939 | 910 | 939 | 65,000 | 939 |
| 2000-03-14 | 914 | 920 | 910 | 920 | 99,000 | 920 |
| 2000-03-13 | 917 | 917 | 900 | 915 | 61,000 | 915 |
| 2000-03-10 | 892 | 912 | 892 | 910 | 164,000 | 910 |
| 2000-03-09 | 905 | 905 | 889 | 889 | 25,000 | 889 |
| 2000-03-08 | 897 | 897 | 884 | 889 | 50,000 | 889 |
| 2000-03-07 | 892 | 896 | 885 | 896 | 55,000 | 896 |
| 2000-03-06 | 899 | 899 | 886 | 886 | 33,000 | 886 |
| 2000-03-03 | 895 | 895 | 885 | 885 | 41,000 | 885 |
| 2000-03-02 | 885 | 900 | 884 | 886 | 70,000 | 886 |
| 2000-03-01 | 878 | 885 | 877 | 884 | 104,000 | 884 |
| 2000-02-29 | 873 | 880 | 873 | 877 | 137,000 | 877 |
| 2000-02-28 | 883 | 883 | 874 | 874 | 35,000 | 874 |
| 2000-02-25 | 875 | 883 | 870 | 883 | 70,000 | 883 |
| 2000-02-24 | 860 | 885 | 860 | 868 | 66,000 | 868 |
| 2000-02-23 | 850 | 869 | 850 | 866 | 122,000 | 866 |
| 2000-02-22 | 920 | 920 | 889 | 889 | 86,000 | 889 |
| 2000-02-21 | 969 | 969 | 920 | 920 | 85,000 | 920 |
| 2000-02-18 | 990 | 990 | 966 | 969 | 47,000 | 969 |
| 2000-02-17 | 980 | 998 | 970 | 998 | 13,000 | 998 |
| 2000-02-16 | 990 | 991 | 970 | 980 | 46,000 | 980 |
| 2000-02-15 | 1,005 | 1,006 | 990 | 990 | 58,000 | 990 |
| 2000-02-14 | 1,010 | 1,021 | 1,006 | 1,006 | 19,000 | 1,006 |
| 2000-02-10 | 1,020 | 1,020 | 1,010 | 1,011 | 23,000 | 1,011 |
| 2000-02-09 | 1,037 | 1,037 | 1,016 | 1,020 | 20,000 | 1,020 |
| 2000-02-08 | 1,035 | 1,037 | 1,020 | 1,037 | 68,000 | 1,037 |
| 2000-02-07 | 1,045 | 1,045 | 1,031 | 1,038 | 12,000 | 1,038 |
| 2000-02-04 | 1,048 | 1,048 | 1,031 | 1,035 | 36,000 | 1,035 |
| 2000-02-03 | 1,020 | 1,032 | 1,020 | 1,032 | 48,000 | 1,032 |
| 2000-02-02 | 1,006 | 1,029 | 1,000 | 1,010 | 190,000 | 1,010 |
| 2000-02-01 | 1,040 | 1,040 | 1,022 | 1,026 | 73,000 | 1,026 |
| 2000-01-31 | 1,044 | 1,046 | 1,025 | 1,030 | 29,000 | 1,030 |
| 2000-01-28 | 1,054 | 1,054 | 1,044 | 1,050 | 14,000 | 1,050 |
| 2000-01-27 | 1,070 | 1,070 | 1,054 | 1,054 | 10,000 | 1,054 |
| 2000-01-26 | 1,079 | 1,079 | 1,050 | 1,050 | 58,000 | 1,050 |
| 2000-01-25 | 1,044 | 1,074 | 1,035 | 1,074 | 32,000 | 1,074 |
| 2000-01-24 | 1,050 | 1,057 | 1,047 | 1,055 | 32,000 | 1,055 |
| 2000-01-21 | 1,014 | 1,034 | 1,014 | 1,034 | 27,000 | 1,034 |
| 2000-01-20 | 1,027 | 1,034 | 1,001 | 1,034 | 29,000 | 1,034 |
| 2000-01-19 | 1,015 | 1,032 | 1,010 | 1,028 | 66,000 | 1,028 |
| 2000-01-18 | 1,008 | 1,008 | 1,002 | 1,002 | 23,000 | 1,002 |
| 2000-01-17 | 985 | 1,000 | 985 | 988 | 64,000 | 988 |
| 2000-01-14 | 1,025 | 1,030 | 975 | 975 | 76,000 | 975 |
| 2000-01-13 | 1,020 | 1,036 | 1,000 | 1,005 | 78,000 | 1,005 |
| 2000-01-12 | 1,040 | 1,043 | 1,030 | 1,030 | 27,000 | 1,030 |
| 2000-01-11 | 1,048 | 1,048 | 1,008 | 1,008 | 21,000 | 1,008 |
| 2000-01-07 | 1,014 | 1,020 | 1,014 | 1,015 | 17,000 | 1,015 |
| 2000-01-06 | 1,034 | 1,054 | 1,014 | 1,014 | 27,000 | 1,014 |
| 2000-01-05 | 1,000 | 1,025 | 1,000 | 1,025 | 37,000 | 1,025 |
| 2000-01-04 | 991 | 998 | 991 | 998 | 13,000 | 998 |
分割・併合履歴 ： [1991-03-26]1株→1.1株 [1986-03-27]1株→1.11株 [1985-03-27]1株→1.1株
